Contec.,Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 8,470.00 | 8,540.00 | 8,420.00 | 8,460.00 | 8,460.00 | 20,662 |
| 2025-10-27 | 8,470.00 | 8,540.00 | 8,420.00 | 8,470.00 | 8,470.00 | 27,866 |
| 2025-10-24 | 8,530.00 | 8,610.00 | 8,430.00 | 8,470.00 | 8,470.00 | 25,440 |
| 2025-10-23 | 8,470.00 | 8,620.00 | 8,440.00 | 8,510.00 | 8,510.00 | 39,178 |
| 2025-10-22 | 8,670.00 | 8,670.00 | 8,450.00 | 8,570.00 | 8,570.00 | 24,849 |
| 2025-10-21 | 8,750.00 | 8,800.00 | 8,560.00 | 8,670.00 | 8,670.00 | 49,122 |
| 2025-10-20 | 8,660.00 | 8,700.00 | 8,520.00 | 8,690.00 | 8,690.00 | 26,155 |
| 2025-10-17 | 8,900.00 | 8,900.00 | 8,610.00 | 8,700.00 | 8,700.00 | 24,618 |
| 2025-10-16 | 8,970.00 | 8,980.00 | 8,570.00 | 8,720.00 | 8,720.00 | 29,823 |
| 2025-10-15 | 9,000.00 | 9,000.00 | 8,800.00 | 8,930.00 | 8,930.00 | 27,075 |
| 2025-10-14 | 8,860.00 | 9,070.00 | 8,670.00 | 8,770.00 | 8,770.00 | 42,044 |
| 2025-10-13 | 8,700.00 | 8,890.00 | 8,520.00 | 8,780.00 | 8,780.00 | 28,909 |
| 2025-10-10 | 8,600.00 | 8,750.00 | 8,430.00 | 8,740.00 | 8,740.00 | 31,587 |
| 2025-10-02 | 8,500.00 | 8,990.00 | 8,440.00 | 8,550.00 | 8,550.00 | 18,034 |
| 2025-10-01 | 8,510.00 | 8,570.00 | 8,440.00 | 8,500.00 | 8,500.00 | 8,778 |
| 2025-09-30 | 8,490.00 | 8,550.00 | 8,400.00 | 8,510.00 | 8,510.00 | 10,060 |
| 2025-09-29 | 8,550.00 | 8,590.00 | 8,420.00 | 8,450.00 | 8,450.00 | 12,289 |
| 2025-09-26 | 8,780.00 | 8,780.00 | 8,380.00 | 8,400.00 | 8,400.00 | 30,717 |
| 2025-09-25 | 8,860.00 | 8,930.00 | 8,600.00 | 8,630.00 | 8,630.00 | 23,171 |
| 2025-09-24 | 8,820.00 | 8,910.00 | 8,720.00 | 8,860.00 | 8,860.00 | 20,076 |
| 2025-09-23 | 8,990.00 | 9,000.00 | 8,740.00 | 8,780.00 | 8,780.00 | 27,537 |
| 2025-09-22 | 9,160.00 | 9,160.00 | 8,820.00 | 8,980.00 | 8,980.00 | 25,623 |
| 2025-09-19 | 9,300.00 | 9,320.00 | 8,940.00 | 9,080.00 | 9,080.00 | 44,433 |
| 2025-09-18 | 9,150.00 | 9,300.00 | 9,010.00 | 9,300.00 | 9,300.00 | 47,019 |
| 2025-09-17 | 9,270.00 | 9,270.00 | 9,020.00 | 9,140.00 | 9,140.00 | 56,239 |
| 2025-09-16 | 8,700.00 | 9,050.00 | 8,560.00 | 9,000.00 | 9,000.00 | 89,081 |
| 2025-09-15 | 8,750.00 | 8,780.00 | 8,630.00 | 8,640.00 | 8,640.00 | 31,055 |
| 2025-09-12 | 8,910.00 | 8,910.00 | 8,650.00 | 8,700.00 | 8,700.00 | 33,811 |
| 2025-09-11 | 8,440.00 | 8,640.00 | 8,440.00 | 8,630.00 | 8,630.00 | 67,333 |
| 2025-09-10 | 8,530.00 | 8,560.00 | 8,410.00 | 8,460.00 | 8,460.00 | 16,735 |
| 2025-09-09 | 8,530.00 | 8,590.00 | 8,450.00 | 8,500.00 | 8,500.00 | 18,709 |
| 2025-09-08 | 8,450.00 | 8,620.00 | 8,450.00 | 8,560.00 | 8,560.00 | 37,147 |
| 2025-09-05 | 8,500.00 | 8,580.00 | 8,360.00 | 8,540.00 | 8,540.00 | 19,622 |
| 2025-09-04 | 8,560.00 | 8,570.00 | 8,470.00 | 8,500.00 | 8,500.00 | 4,496 |
| 2025-09-03 | 8,480.00 | 8,600.00 | 8,400.00 | 8,490.00 | 8,490.00 | 8,475 |
| 2025-09-02 | 8,490.00 | 8,490.00 | 8,360.00 | 8,440.00 | 8,440.00 | 9,088 |
| 2025-09-01 | 8,580.00 | 8,580.00 | 8,350.00 | 8,400.00 | 8,400.00 | 24,271 |
| 2025-08-29 | 8,700.00 | 8,720.00 | 8,510.00 | 8,620.00 | 8,620.00 | 20,195 |
| 2025-08-28 | 8,750.00 | 8,780.00 | 8,590.00 | 8,700.00 | 8,700.00 | 12,662 |
| 2025-08-27 | 8,880.00 | 8,880.00 | 8,680.00 | 8,710.00 | 8,710.00 | 9,213 |
| 2025-08-26 | 8,800.00 | 8,800.00 | 8,650.00 | 8,740.00 | 8,740.00 | 8,342 |
| 2025-08-25 | 8,640.00 | 8,780.00 | 8,640.00 | 8,750.00 | 8,750.00 | 11,035 |
| 2025-08-22 | 8,700.00 | 8,700.00 | 8,510.00 | 8,620.00 | 8,620.00 | 14,085 |
| 2025-08-21 | 8,700.00 | 8,720.00 | 8,510.00 | 8,550.00 | 8,550.00 | 16,840 |
| 2025-08-20 | 8,810.00 | 8,850.00 | 8,520.00 | 8,550.00 | 8,550.00 | 47,643 |
| 2025-08-19 | 9,240.00 | 9,350.00 | 8,820.00 | 8,860.00 | 8,860.00 | 68,164 |
| 2025-08-18 | 9,340.00 | 9,540.00 | 9,100.00 | 9,240.00 | 9,240.00 | 45,757 |
| 2025-08-14 | 9,210.00 | 9,320.00 | 9,100.00 | 9,320.00 | 9,320.00 | 26,011 |
| 2025-08-13 | 9,270.00 | 9,280.00 | 9,110.00 | 9,200.00 | 9,200.00 | 24,628 |
| 2025-08-12 | 9,400.00 | 9,410.00 | 9,210.00 | 9,240.00 | 9,240.00 | 21,135 |
| 2025-08-11 | 9,340.00 | 9,390.00 | 9,220.00 | 9,340.00 | 9,340.00 | 26,269 |
| 2025-08-08 | 9,350.00 | 9,350.00 | 9,120.00 | 9,190.00 | 9,190.00 | 23,609 |
| 2025-08-07 | 9,310.00 | 9,420.00 | 9,270.00 | 9,370.00 | 9,370.00 | 25,971 |
| 2025-08-06 | 9,220.00 | 9,380.00 | 9,130.00 | 9,310.00 | 9,310.00 | 38,140 |
| 2025-08-05 | 9,000.00 | 9,190.00 | 9,000.00 | 9,100.00 | 9,100.00 | 45,409 |
| 2025-08-04 | 8,850.00 | 9,050.00 | 8,740.00 | 9,050.00 | 9,050.00 | 32,044 |
| 2025-08-01 | 9,090.00 | 9,170.00 | 8,700.00 | 8,880.00 | 8,880.00 | 70,688 |
| 2025-07-31 | 8,800.00 | 8,940.00 | 8,670.00 | 8,890.00 | 8,890.00 | 14,895 |
| 2025-07-30 | 8,800.00 | 8,800.00 | 8,650.00 | 8,710.00 | 8,710.00 | 55,120 |
| 2025-07-29 | 8,840.00 | 8,850.00 | 8,700.00 | 8,810.00 | 8,810.00 | 24,967 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.